Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 10.90 | 10.90 | 10.63 | 10.80 | 2,491,495 | -0.06(-0.56%) |
Nov 27, 2009 | 10.83 | 10.94 | 10.73 | 10.86 | 1,194,222 | -0.24(-2.15%) |
Nov 25, 2009 | 11.04 | 11.10 | 10.96 | 11.10 | 2,092,653 | +0.12(+1.11%) |
Nov 24, 2009 | 10.94 | 11.00 | 10.81 | 10.97 | 2,345,290 | +0.04(+0.41%) |
Nov 23, 2009 | 10.92 | 11.09 | 10.89 | 10.93 | 2,768,525 | +0.09(+0.87%) |
Nov 20, 2009 | 10.82 | 10.89 | 10.77 | 10.84 | 2,370,767 | -0.05(-0.46%) |
Nov 19, 2009 | 11.09 | 11.09 | 10.83 | 10.89 | 2,148,288 | -0.25(-2.24%) |
Nov 18, 2009 | 11.09 | 11.20 | 11.06 | 11.14 | 2,585,088 | -0.03(-0.25%) |
Nov 17, 2009 | 11.24 | 11.24 | 11.05 | 11.16 | 2,857,434 | +0.00(+0.00%) |
Nov 16, 2009 | 11.11 | 11.19 | 11.06 | 11.16 | 3,499,673 | +0.15(+1.36%) |
Nov 13, 2009 | 10.85 | 11.06 | 10.78 | 11.01 | 3,739,199 | +0.09(+0.86%) |
Nov 12, 2009 | 11.00 | 11.12 | 10.85 | 10.92 | 4,850,048 | -0.08(-0.76%) |
Nov 11, 2009 | 11.11 | 11.17 | 10.99 | 11.00 | 2,956,492 | +0.01(+0.10%) |
Nov 10, 2009 | 10.83 | 11.04 | 10.82 | 10.99 | 3,284,552 | +0.13(+1.23%) |
Nov 09, 2009 | 10.84 | 10.95 | 10.82 | 10.86 | 3,402,903 | +0.07(+0.67%) |
Nov 06, 2009 | 10.82 | 10.95 | 10.67 | 10.79 | 2,261,887 | -0.07(-0.61%) |
Nov 05, 2009 | 10.77 | 10.94 | 10.74 | 10.85 | 2,922,819 | +0.15(+1.40%) |
Nov 04, 2009 | 10.86 | 10.94 | 10.66 | 10.70 | 3,113,794 | -0.08(-0.72%) |
Nov 03, 2009 | 10.61 | 10.88 | 10.61 | 10.78 | 3,157,342 | +0.09(+0.83%) |
Nov 02, 2009 | 10.80 | 10.96 | 10.59 | 10.69 | 3,639,111 | -0.03(-0.31%) |
Oct 30, 2009 | 10.92 | 10.95 | 10.58 | 10.72 | 5,703,006 | -0.23(-2.13%) |
Oct 29, 2009 | 10.94 | 11.01 | 10.82 | 10.96 | 6,368,762 | +0.16(+1.44%) |
Oct 28, 2009 | 11.43 | 11.43 | 10.79 | 10.80 | 5,597,112 | -0.62(-5.44%) |
Oct 27, 2009 | 11.56 | 11.69 | 11.41 | 11.42 | 3,915,022 | -0.09(-0.82%) |
Oct 26, 2009 | 11.53 | 11.90 | 11.50 | 11.52 | 5,231,996 | -0.03(-0.29%) |
Oct 23, 2009 | 11.47 | 11.61 | 11.38 | 11.55 | 10,947,165 | +0.78(+7.26%) |
Oct 22, 2009 | 10.66 | 11.19 | 10.54 | 10.77 | 5,844,660 | +0.08(+0.78%) |
Oct 21, 2009 | 10.70 | 11.03 | 10.69 | 10.69 | 2,476,860 | -0.05(-0.46%) |
Oct 20, 2009 | 10.69 | 10.81 | 10.68 | 10.74 | 2,909,574 | -0.34(-3.10%) |
Oct 19, 2009 | 11.00 | 11.11 | 10.90 | 11.08 | 1,506,270 | +0.13(+1.22%) |
Oct 16, 2009 | 10.98 | 11.04 | 10.82 | 10.95 | 2,347,081 | -0.14(-1.25%) |
Oct 15, 2009 | 10.89 | 11.12 | 10.87 | 11.09 | 2,500,905 | +0.09(+0.81%) |
Oct 14, 2009 | 10.89 | 11.02 | 10.81 | 11.00 | 2,393,001 | +0.23(+2.17%) |
Oct 13, 2009 | 10.59 | 10.81 | 10.56 | 10.76 | 2,603,454 | +0.19(+1.78%) |
Oct 12, 2009 | 10.61 | 10.66 | 10.49 | 10.58 | 2,168,650 | +0.09(+0.90%) |
Oct 09, 2009 | 10.40 | 10.51 | 10.31 | 10.48 | 1,077,242 | +0.05(+0.48%) |
Oct 08, 2009 | 10.30 | 10.58 | 10.29 | 10.43 | 2,545,022 | +0.13(+1.24%) |
Oct 07, 2009 | 10.39 | 10.39 | 10.24 | 10.30 | 2,127,164 | -0.06(-0.59%) |
Oct 06, 2009 | 10.27 | 10.41 | 10.22 | 10.36 | 5,131,330 | +0.13(+1.30%) |
Oct 05, 2009 | 10.13 | 10.33 | 10.12 | 10.23 | 3,307,119 | +0.09(+0.88%) |
Oct 02, 2009 | 10.14 | 10.24 | 10.02 | 10.14 | 2,355,808 | -0.07(-0.65%) |
Oct 01, 2009 | 10.65 | 10.71 | 10.19 | 10.21 | 3,738,633 | -0.55(-5.15%) |
Sep 30, 2009 | 10.84 | 10.90 | 10.58 | 10.76 | 3,882,834 | -0.08(-0.72%) |
Sep 29, 2009 | 10.77 | 10.91 | 10.74 | 10.84 | 3,455,057 | +0.16(+1.46%) |
Sep 28, 2009 | 10.49 | 10.76 | 10.42 | 10.69 | 2,949,117 | +0.25(+2.39%) |
Sep 25, 2009 | 10.45 | 10.58 | 10.38 | 10.44 | 3,213,218 | -0.09(-0.84%) |
Sep 24, 2009 | 10.98 | 10.98 | 10.51 | 10.53 | 3,682,637 | -0.38(-3.51%) |
Sep 23, 2009 | 11.09 | 11.09 | 10.89 | 10.91 | 5,186,577 | -0.17(-1.50%) |
Sep 22, 2009 | 10.96 | 11.09 | 10.96 | 11.07 | 3,489,184 | +0.14(+1.32%) |
Sep 21, 2009 | 10.80 | 11.05 | 10.70 | 10.93 | 4,563,396 | +0.08(+0.72%) |
Sep 18, 2009 | 10.42 | 10.90 | 10.31 | 10.85 | 6,472,639 | +0.55(+5.33%) |
Sep 17, 2009 | 10.41 | 10.49 | 10.24 | 10.30 | 4,643,681 | +0.04(+0.38%) |
Sep 16, 2009 | 10.27 | 10.41 | 10.19 | 10.26 | 3,568,236 | -0.02(-0.22%) |
Sep 15, 2009 | 10.39 | 10.39 | 10.16 | 10.29 | 2,720,562 | -0.15(-1.44%) |
Sep 14, 2009 | 10.31 | 10.44 | 10.18 | 10.44 | 2,030,927 | +0.09(+0.91%) |
Sep 11, 2009 | 10.48 | 10.53 | 10.29 | 10.34 | 2,840,328 | -0.19(-1.84%) |
Sep 10, 2009 | 10.43 | 10.54 | 10.29 | 10.54 | 2,684,872 | +0.12(+1.17%) |
Sep 09, 2009 | 10.31 | 10.45 | 10.24 | 10.41 | 1,857,352 | +0.14(+1.35%) |
Sep 08, 2009 | 10.37 | 10.38 | 10.21 | 10.28 | 1,868,184 | +0.02(+0.16%) |
Sep 04, 2009 | 10.14 | 10.26 | 9.987 | 10.26 | 1,467,228 | +0.19(+1.93%) |
Sep 03, 2009 | 10.27 | 10.31 | 9.982 | 10.06 | 3,816,056 | -0.16(-1.52%) |
Sep 02, 2009 | 10.04 | 10.32 | 10.04 | 10.22 | 2,954,573 | +0.09(+0.93%) |